Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.526 | 9.731 | 9.526 | 9.665 | 1,386,686 | +0.09(+0.89%) |
Apr 29, 2002 | 9.846 | 9.846 | 9.429 | 9.579 | 1,657,008 | -0.21(-2.18%) |
Apr 26, 2002 | 9.889 | 9.902 | 9.733 | 9.793 | 1,612,578 | -0.02(-0.20%) |
Apr 25, 2002 | 9.987 | 9.987 | 9.748 | 9.812 | 2,149,480 | -0.23(-2.28%) |
Apr 24, 2002 | 9.964 | 10.18 | 9.964 | 10.04 | 1,718,275 | +0.02(+0.23%) |
Apr 23, 2002 | 10.12 | 10.12 | 9.975 | 10.02 | 58,647,712 | -0.10(-0.95%) |
Apr 22, 2002 | 10.18 | 10.18 | 10.06 | 10.11 | 2,298,204 | -0.13(-1.25%) |
Apr 19, 2002 | 10.23 | 10.28 | 10.15 | 10.24 | 1,538,684 | +0.03(+0.31%) |
Apr 18, 2002 | 10.33 | 10.43 | 10.16 | 10.21 | 1,584,049 | -0.10(-0.97%) |
Apr 17, 2002 | 10.39 | 10.43 | 10.27 | 10.31 | 1,686,940 | -0.09(-0.88%) |
Apr 16, 2002 | 10.41 | 10.47 | 10.37 | 10.40 | 2,438,510 | +0.13(+1.27%) |
Apr 15, 2002 | 10.24 | 10.37 | 10.24 | 10.27 | 1,398,378 | +0.01(+0.08%) |
Apr 12, 2002 | 10.28 | 10.34 | 10.22 | 10.26 | 2,935,191 | +0.03(+0.27%) |
Apr 11, 2002 | 10.18 | 10.37 | 10.18 | 10.24 | 4,650,660 | +0.07(+0.72%) |
Apr 10, 2002 | 9.975 | 10.21 | 9.960 | 10.16 | 3,194,289 | +0.24(+2.39%) |
Apr 09, 2002 | 9.943 | 9.943 | 9.731 | 9.925 | 2,360,406 | +0.01(+0.06%) |
Apr 08, 2002 | 9.900 | 9.964 | 9.838 | 9.919 | 909,647 | -0.10(-0.98%) |
Apr 05, 2002 | 9.838 | 10.02 | 9.799 | 10.02 | 1,613,045 | +0.18(+1.83%) |
Apr 04, 2002 | 9.746 | 9.878 | 9.686 | 9.838 | 1,328,693 | +0.09(+0.94%) |
Apr 03, 2002 | 9.998 | 10.04 | 9.739 | 9.746 | 3,768,138 | -0.24(-2.42%) |
Apr 02, 2002 | 10.19 | 10.20 | 9.960 | 9.987 | 2,115,807 | -0.25(-2.44%) |
Apr 01, 2002 | 10.37 | 10.37 | 10.21 | 10.24 | 2,082,601 | -0.13(-1.30%) |
Mar 29, 2002 | 10.22 | 10.43 | 10.22 | 10.37 | 659,436 | +0.00(+0.00%) |
Mar 28, 2002 | 10.22 | 10.43 | 10.22 | 10.37 | 659,436 | +0.11(+1.08%) |
Mar 27, 2002 | 10.13 | 10.26 | 10.05 | 10.26 | 1,183,243 | +0.15(+1.46%) |
Mar 26, 2002 | 10.05 | 10.26 | 10.03 | 10.11 | 3,019,375 | +0.02(+0.19%) |
Mar 25, 2002 | 10.10 | 10.24 | 10.01 | 10.09 | 669,725 | -0.01(-0.09%) |
Mar 22, 2002 | 10.04 | 10.28 | 10.03 | 10.10 | 1,788,427 | -0.01(-0.10%) |
Mar 21, 2002 | 10.07 | 10.17 | 9.996 | 10.11 | 937,240 | +0.07(+0.68%) |
Mar 20, 2002 | 10.36 | 10.36 | 10.03 | 10.05 | 1,833,325 | -0.33(-3.17%) |
Mar 19, 2002 | 10.35 | 10.50 | 10.25 | 10.37 | 1,881,964 | +0.11(+1.06%) |
Mar 18, 2002 | 10.03 | 10.32 | 10.02 | 10.27 | 2,956,237 | +0.34(+3.47%) |
Mar 15, 2002 | 9.727 | 9.975 | 9.727 | 9.921 | 1,547,102 | +0.22(+2.23%) |
Mar 14, 2002 | 9.643 | 9.846 | 9.643 | 9.705 | 1,347,400 | -0.10(-1.00%) |
Mar 13, 2002 | 9.911 | 9.990 | 9.791 | 9.804 | 1,411,473 | -0.06(-0.59%) |
Mar 12, 2002 | 9.900 | 9.921 | 9.739 | 9.861 | 1,769,252 | -0.08(-0.80%) |
Mar 11, 2002 | 10.04 | 10.04 | 9.900 | 9.940 | 1,336,644 | -0.11(-1.13%) |
Mar 08, 2002 | 9.772 | 10.11 | 9.772 | 10.05 | 2,131,708 | +0.39(+4.03%) |
Mar 07, 2002 | 9.870 | 9.921 | 9.643 | 9.665 | 3,010,021 | -0.20(-2.06%) |
Mar 06, 2002 | 9.729 | 9.913 | 9.677 | 9.868 | 2,661,128 | +0.19(+1.97%) |
Mar 05, 2002 | 9.624 | 9.921 | 9.622 | 9.677 | 4,039,863 | +0.06(+0.58%) |
Mar 04, 2002 | 9.541 | 9.720 | 9.419 | 9.622 | 2,640,550 | +0.12(+1.31%) |
Mar 01, 2002 | 9.301 | 9.534 | 9.280 | 9.498 | 3,384,169 | +0.28(+3.06%) |
Feb 28, 2002 | 9.269 | 9.406 | 9.166 | 9.216 | 3,709,678 | +0.03(+0.33%) |
Feb 27, 2002 | 8.927 | 9.211 | 8.916 | 9.186 | 4,616,052 | +0.47(+5.37%) |
Feb 26, 2002 | 8.574 | 8.788 | 8.512 | 8.717 | 4,551,043 | +0.21(+2.44%) |
Feb 25, 2002 | 8.189 | 8.510 | 8.189 | 8.510 | 3,379,960 | +0.30(+3.65%) |
Feb 22, 2002 | 8.360 | 8.478 | 7.975 | 8.211 | 6,550,397 | -0.18(-2.12%) |
Feb 21, 2002 | 8.461 | 8.548 | 8.360 | 8.388 | 5,742,705 | -0.07(-0.86%) |
Feb 20, 2002 | 8.908 | 8.910 | 8.395 | 8.461 | 8,065,697 | -0.45(-5.04%) |
Feb 19, 2002 | 8.959 | 9.012 | 8.906 | 8.910 | 2,917,419 | -0.13(-1.49%) |
Feb 18, 2002 | 8.991 | 9.062 | 8.852 | 9.045 | 1,179,501 | +0.00(+0.00%) |
Feb 15, 2002 | 8.991 | 9.062 | 8.852 | 9.045 | 1,179,501 | +0.10(+1.17%) |
Feb 14, 2002 | 9.109 | 9.246 | 8.931 | 8.940 | 1,955,391 | -0.15(-1.62%) |
Feb 13, 2002 | 9.141 | 9.141 | 8.918 | 9.087 | 2,033,962 | -0.05(-0.58%) |
Feb 12, 2002 | 8.841 | 9.141 | 8.713 | 9.141 | 2,428,688 | +0.25(+2.81%) |
Feb 11, 2002 | 8.809 | 9.012 | 8.696 | 8.891 | 3,560,019 | +0.08(+0.92%) |
Feb 08, 2002 | 9.290 | 9.295 | 8.713 | 8.809 | 10,512,626 | -0.51(-5.46%) |
Feb 07, 2002 | 9.271 | 9.483 | 9.250 | 9.318 | 2,726,604 | +0.05(+0.53%) |
Feb 06, 2002 | 9.226 | 9.352 | 9.119 | 9.269 | 2,309,429 | +0.08(+0.88%) |
Feb 05, 2002 | 9.421 | 9.547 | 9.154 | 9.188 | 2,122,822 | -0.23(-2.47%) |
Feb 04, 2002 | 9.440 | 9.470 | 9.410 | 9.421 | 1,336,644 | -0.05(-0.54%) |
Feb 01, 2002 | 9.564 | 9.641 | 9.449 | 9.472 | 2,270,611 | -0.06(-0.67%) |
Jan 31, 2002 | 9.397 | 9.641 | 9.344 | 9.536 | 2,156,028 | +0.12(+1.25%) |
Jan 30, 2002 | 9.637 | 9.656 | 9.248 | 9.419 | 4,886,841 | -0.21(-2.22%) |
Jan 29, 2002 | 9.868 | 9.900 | 9.581 | 9.633 | 4,083,358 | -0.24(-2.38%) |
Jan 28, 2002 | 9.857 | 9.964 | 9.814 | 9.868 | 3,249,476 | +0.03(+0.33%) |
Jan 25, 2002 | 9.844 | 9.868 | 9.675 | 9.836 | 3,177,452 | -0.01(-0.09%) |
Jan 24, 2002 | 9.671 | 10.05 | 9.671 | 9.844 | 3,913,121 | +0.17(+1.79%) |
Jan 23, 2002 | 9.243 | 9.675 | 9.243 | 9.671 | 2,403,901 | +0.43(+4.65%) |
Jan 22, 2002 | 9.622 | 9.622 | 9.216 | 9.241 | 3,180,258 | -0.23(-2.44%) |
Jan 21, 2002 | 9.397 | 9.515 | 9.367 | 9.472 | 4,125,450 | +0.00(+0.00%) |
Jan 18, 2002 | 9.397 | 9.515 | 9.367 | 9.472 | 4,102,066 | +0.08(+0.82%) |
Jan 17, 2002 | 9.312 | 9.451 | 9.301 | 9.395 | 4,856,442 | +0.20(+2.19%) |
Jan 16, 2002 | 9.237 | 9.365 | 9.151 | 9.194 | 2,619,972 | -0.02(-0.26%) |
Jan 15, 2002 | 8.948 | 9.237 | 8.927 | 9.218 | 2,788,338 | +0.34(+3.83%) |
Jan 14, 2002 | 8.809 | 8.916 | 8.809 | 8.878 | 1,586,387 | -0.06(-0.69%) |
Jan 11, 2002 | 9.109 | 9.149 | 8.895 | 8.940 | 1,563,939 | -0.12(-1.37%) |
Jan 10, 2002 | 9.280 | 9.312 | 9.064 | 9.064 | 2,306,623 | -0.17(-1.83%) |